安杰思 sh.688581
61.41
-0.73%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 62.38 | 62.39 | 60.80 | 61.41 | -0.73% | 0.48 | 1.89% |
| 2026-05-22 | 59.10 | 62.30 | 58.84 | 61.86 | +4.72% | 0.79 | 3.13% |
| 2026-05-21 | 61.07 | 63.00 | 58.61 | 59.07 | -3.15% | 0.95 | 3.75% |
| 2026-05-20 | 61.88 | 62.34 | 60.12 | 60.99 | -1.44% | 0.54 | 2.15% |
| 2026-05-19 | 61.60 | 62.88 | 60.82 | 61.88 | +0.45% | 0.49 | 1.92% |
| 2026-05-18 | 62.56 | 62.56 | 60.80 | 61.60 | -1.63% | 0.78 | 3.08% |
| 2026-05-15 | 63.74 | 64.37 | 62.03 | 62.62 | -2.70% | 1.14 | 4.33% |
| 2026-05-14 | 68.01 | 68.01 | 64.32 | 64.36 | -7.79% | 2.04 | 7.50% |
| 2026-05-13 | 64.09 | 74.36 | 64.09 | 69.80 | +8.89% | 3.92 | 13.37% |
| 2026-05-12 | 64.80 | 64.80 | 62.26 | 64.10 | +0.75% | 0.84 | 3.20% |
| 2026-05-11 | 64.03 | 66.66 | 63.61 | 63.62 | +0.38% | 1.35 | 4.99% |
| 2026-05-08 | 60.34 | 63.66 | 59.88 | 63.38 | +5.11% | 1.00 | 3.90% |
| 2026-05-07 | 60.30 | 61.16 | 59.70 | 60.30 | -0.12% | 0.56 | 2.22% |
| 2026-05-06 | 61.56 | 61.57 | 59.71 | 60.37 | -0.38% | 0.90 | 3.61% |
| 2026-04-30 | 62.50 | 62.60 | 60.01 | 60.60 | -3.46% | 1.11 | 4.36% |
| 2026-04-29 | 62.88 | 65.96 | 60.90 | 62.77 | +1.57% | 2.01 | 7.57% |
| 2026-04-28 | 58.31 | 62.50 | 58.31 | 61.80 | +5.55% | 1.39 | 5.48% |
| 2026-04-27 | 59.28 | 59.38 | 58.47 | 58.55 | -0.63% | 0.27 | 1.10% |
| 2026-04-24 | 57.58 | 59.28 | 57.58 | 58.92 | +1.31% | 0.51 | 2.08% |
| 2026-04-23 | 56.86 | 58.50 | 56.86 | 58.16 | +3.56% | 0.70 | 2.91% |